Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 019680.KO stock page

Daekyo historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,270.002,310.002,270.002,295.004,445.816,926
2024-07-252,335.002,345.002,270.002,290.004,436.1321,738
2024-07-242,375.002,400.002,335.002,350.004,552.3614,833
2024-07-232,380.002,405.002,350.002,390.004,629.8418,525
2024-07-222,385.002,485.002,355.002,380.004,610.4718,203
2024-07-192,415.002,425.002,380.002,400.004,649.2111,093
2024-07-182,400.002,435.002,385.002,430.004,707.3321,619
2024-07-172,395.002,420.002,395.002,415.004,678.2710,902
2024-07-162,430.002,430.002,390.002,420.004,687.965,944
2024-07-152,420.002,440.002,395.002,440.004,726.709,330
2024-07-122,415.002,460.002,370.002,420.004,687.9611,496
2024-07-112,425.002,440.002,395.002,420.004,687.967,710
2024-07-102,460.002,480.002,405.002,450.004,746.0715,359
2024-07-092,435.002,455.002,400.002,440.004,726.7022,566
2024-07-082,365.002,445.002,365.002,380.004,610.4730,985
2024-07-052,420.002,480.002,385.002,385.004,620.1643,266
2024-07-042,415.002,430.002,395.002,420.004,687.966,168
2024-07-032,430.002,445.002,395.002,415.004,678.2735,587
2024-07-022,440.002,465.002,430.002,435.004,717.029,949
2024-07-012,460.002,480.002,430.002,440.004,726.7025,773
2024-06-282,475.002,475.002,435.002,460.004,765.4524,428
2024-06-272,480.002,490.002,445.002,480.004,804.1915,180
2024-06-262,450.002,485.002,450.002,470.004,784.828,945
2024-06-252,460.002,500.002,455.002,455.004,755.766,911
2024-06-242,480.002,485.002,460.002,460.004,765.4511,807
2024-06-212,510.002,510.002,470.002,475.004,794.5010,361
2024-06-202,510.002,550.002,480.002,495.004,833.2525,250
2024-06-192,500.002,510.002,470.002,470.004,784.8219,318
2024-06-182,505.002,530.002,470.002,505.004,852.6211,260
2024-06-172,520.002,535.002,480.002,505.004,852.6215,275
2024-06-142,500.002,520.002,480.002,515.004,871.999,168
2024-06-132,470.002,505.002,470.002,500.004,842.9310,387
2024-06-122,495.002,525.002,475.002,480.004,804.194,116
2024-06-112,525.002,535.002,480.002,500.004,842.937,384
2024-06-102,490.002,520.002,470.002,500.004,842.938,822
2024-06-072,520.002,520.002,480.002,490.004,823.565,269
2024-06-052,515.002,520.002,475.002,490.004,823.5612,933
2024-06-042,500.002,520.002,465.002,500.004,842.938,133
2024-06-032,425.002,505.002,425.002,485.004,813.878,323
2024-05-312,455.002,455.002,435.002,445.004,736.395,218
2024-05-302,485.002,485.002,435.002,440.004,726.707,158
2024-05-292,540.002,540.002,455.002,465.004,775.1310,217
2024-05-282,500.002,510.002,480.002,500.004,842.934,797
2024-05-272,500.002,535.002,470.002,490.004,823.565,099
2024-05-242,465.002,575.002,460.002,500.004,842.9312,057
2024-05-232,510.002,540.002,495.002,500.004,842.9311,822
2024-05-222,550.002,575.002,475.002,560.004,959.1626,343
2024-05-212,580.002,580.002,535.002,550.004,939.798,005
2024-05-202,585.002,585.002,555.002,585.005,007.595,703
2024-05-172,590.002,605.002,560.002,590.005,017.289,986
2024-05-162,585.002,605.002,550.002,575.004,988.229,734
2024-05-142,610.002,610.002,555.002,570.004,978.537,722
2024-05-132,605.002,605.002,570.002,580.004,997.917,891
2024-05-102,635.002,635.002,570.002,610.005,056.0210,768
2024-05-092,630.002,630.002,590.002,625.005,085.0810,841
2024-05-082,595.002,620.002,575.002,620.005,075.3912,616
2024-05-072,630.002,675.002,550.002,595.005,026.9623,349
2024-05-032,630.002,630.002,600.002,630.005,094.766,713
2024-05-022,675.002,695.002,640.002,640.005,114.1421,963
2024-04-302,595.002,755.002,585.002,675.005,181.94108,855
← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2960.0000 KRW
2022-12-2825.0000 KRW
2022-06-2930.0000 KRW
2021-12-2950.0000 KRW
2021-06-2930.0000 KRW
2020-12-2950.0000 KRW
2020-06-2950.0000 KRW
2019-12-2770.0000 KRW
2019-06-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.